永贵电器(300351)股票行情
永贵电器(300351)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 18.21 | 17.69 | -0.51 | -2.80% | 17.67 | 18.45 | 112657 | 20263.98 | 4.30% | 2.00 |
| 2025-03-27 | 18.27 | 18.20 | -0.18 | -0.98% | 17.88 | 18.45 | 96827 | 17593.15 | 3.70% | 3.00 |
| 2025-03-26 | 18.12 | 18.38 | 0.20 | 1.10% | 18.07 | 18.62 | 114307 | 21038.50 | 4.36% | 1.00 |
| 2025-03-25 | 18.30 | 18.18 | -0.11 | -0.60% | 18.10 | 18.66 | 138992 | 25495.29 | 5.31% | 7.00 |
| 2025-03-24 | 19.30 | 18.29 | -0.84 | -4.39% | 17.82 | 19.35 | 215282 | 39720.38 | 8.22% | 0.00 |
| 2025-03-21 | 19.30 | 19.13 | -0.35 | -1.80% | 18.99 | 19.60 | 182053 | 34971.64 | 6.95% | 0.00 |
| 2025-03-20 | 19.52 | 19.48 | -0.23 | -1.17% | 19.40 | 19.83 | 237952 | 46586.77 | 9.09% | 0.00 |
| 2025-03-19 | 20.00 | 19.71 | -0.46 | -2.28% | 19.31 | 20.10 | 369607 | 72256.60 | 14.11% | 6.00 |
| 2025-03-18 | 20.85 | 20.17 | 0.89 | 4.62% | 19.62 | 21.25 | 604344 | 122537.23 | 23.08% | 15.00 |
| 2025-03-17 | 19.18 | 19.28 | 0.37 | 1.96% | 19.00 | 19.49 | 191070 | 36828.39 | 7.30% | 6.00 |
| 2025-03-14 | 18.40 | 18.91 | 0.62 | 3.39% | 18.07 | 18.98 | 215345 | 40115.90 | 8.22% | 3.00 |
| 2025-03-13 | 18.68 | 18.29 | -0.68 | -3.58% | 18.11 | 19.03 | 227836 | 42050.97 | 8.70% | 0.00 |
| 2025-03-12 | 20.50 | 18.97 | -0.28 | -1.45% | 18.96 | 21.00 | 418116 | 81679.66 | 15.97% | 16.00 |
| 2025-03-11 | 18.32 | 19.25 | 0.76 | 4.11% | 18.27 | 19.36 | 290287 | 54297.17 | 11.08% | 38.00 |
| 2025-03-10 | 17.96 | 18.49 | 0.53 | 2.95% | 17.89 | 18.53 | 155272 | 28396.93 | 5.93% | 3.00 |
| 2025-03-07 | 18.21 | 17.96 | -0.31 | -1.70% | 17.83 | 18.27 | 101255 | 18260.68 | 3.87% | 25.00 |
| 2025-03-06 | 18.07 | 18.27 | 0.26 | 1.44% | 18.01 | 18.46 | 125452 | 22992.39 | 4.79% | 0.00 |
| 2025-03-05 | 17.89 | 18.01 | -0.01 | -0.06% | 17.68 | 18.16 | 103997 | 18644.38 | 3.97% | 0.00 |
| 2025-03-04 | 17.50 | 18.02 | 0.40 | 2.27% | 17.44 | 18.05 | 120127 | 21439.33 | 4.59% | 1.00 |
| 2025-03-03 | 17.77 | 17.62 | -0.05 | -0.28% | 17.50 | 18.15 | 101643 | 18115.83 | 3.88% | 0.00 |
| 2025-02-28 | 18.75 | 17.67 | -0.98 | -5.25% | 17.60 | 18.88 | 149913 | 27166.08 | 5.72% | 0.00 |
| 2025-02-27 | 18.83 | 18.65 | -0.20 | -1.06% | 18.32 | 18.91 | 133060 | 24712.48 | 5.08% | 10.00 |
| 2025-02-26 | 18.57 | 18.85 | 0.26 | 1.40% | 18.40 | 18.95 | 148346 | 27759.34 | 5.66% | 9.00 |
| 2025-02-25 | 18.55 | 18.59 | -0.27 | -1.43% | 18.46 | 18.85 | 128792 | 24011.65 | 4.92% | 0.00 |
| 2025-02-24 | 18.50 | 18.86 | 0.08 | 0.43% | 18.22 | 19.02 | 193669 | 36173.85 | 7.40% | 0.00 |
| 2025-02-21 | 18.22 | 18.78 | 0.50 | 2.74% | 18.22 | 19.09 | 315863 | 59545.68 | 12.06% | 8.00 |
| 2025-02-20 | 18.13 | 18.28 | 0.11 | 0.61% | 17.97 | 18.33 | 153408 | 27941.34 | 5.86% | 0.00 |
| 2025-02-19 | 17.64 | 18.17 | 0.55 | 3.12% | 17.60 | 18.17 | 135512 | 24379.33 | 5.17% | 0.00 |
| 2025-02-18 | 18.21 | 17.62 | -0.65 | -3.56% | 17.58 | 18.45 | 151054 | 27217.15 | 5.77% | 0.00 |
| 2025-02-17 | 17.78 | 18.27 | 0.39 | 2.18% | 17.78 | 18.31 | 173504 | 31474.41 | 6.63% | 4.00 |
| 2025-02-14 | 17.68 | 17.88 | 0.10 | 0.56% | 17.60 | 18.20 | 127239 | 22746.26 | 4.86% | 0.00 |
| 2025-02-13 | 18.20 | 17.78 | -0.39 | -2.15% | 17.78 | 18.24 | 137445 | 24651.60 | 5.25% | 0.00 |
| 2025-02-12 | 17.71 | 18.17 | 0.29 | 1.62% | 17.68 | 18.25 | 170478 | 30845.04 | 6.51% | 0.00 |
| 2025-02-11 | 17.76 | 17.88 | 0.13 | 0.73% | 17.50 | 18.10 | 153446 | 27318.08 | 5.86% | 0.00 |
| 2025-02-10 | 17.68 | 17.75 | 0.07 | 0.40% | 17.51 | 17.78 | 106794 | 18845.19 | 4.08% | 0.00 |
| 2025-02-07 | 17.60 | 17.68 | 0.10 | 0.57% | 17.37 | 17.87 | 151953 | 26855.67 | 5.80% | 0.00 |
| 2025-02-06 | 16.91 | 17.58 | 0.52 | 3.05% | 16.82 | 17.58 | 130408 | 22660.77 | 4.98% | 0.00 |
| 2025-02-05 | 17.00 | 17.06 | 0.19 | 1.13% | 16.80 | 17.14 | 74657 | 12695.81 | 2.85% | 0.00 |
| 2025-01-27 | 17.59 | 16.87 | -0.62 | -3.54% | 16.86 | 17.64 | 106808 | 18322.39 | 4.08% | 0.00 |
| 2025-01-24 | 17.08 | 17.49 | 0.38 | 2.22% | 17.08 | 17.51 | 109597 | 19023.56 | 4.18% | 0.00 |
| 2025-01-23 | 17.47 | 17.11 | -0.17 | -0.98% | 17.10 | 17.73 | 130017 | 22716.39 | 4.96% | 0.00 |
| 2025-01-22 | 17.16 | 17.28 | -0.08 | -0.46% | 17.15 | 17.60 | 122540 | 21335.59 | 4.68% | 0.00 |
| 2025-01-21 | 17.25 | 17.36 | 0.23 | 1.34% | 16.83 | 17.43 | 122292 | 20985.38 | 4.67% | 0.00 |
| 2025-01-20 | 17.18 | 17.13 | 0.16 | 0.94% | 17.05 | 17.40 | 102352 | 17606.26 | 3.91% | 0.00 |
| 2025-01-17 | 17.05 | 16.97 | -0.18 | -1.05% | 16.85 | 17.21 | 103871 | 17661.41 | 3.97% | 0.00 |
| 2025-01-16 | 17.47 | 17.15 | 0.20 | 1.18% | 17.10 | 17.97 | 171496 | 29963.08 | 6.55% | 0.00 |
| 2025-01-15 | 17.24 | 16.95 | -0.30 | -1.74% | 16.87 | 17.35 | 92886 | 15862.48 | 3.55% | 16.00 |
| 2025-01-14 | 16.57 | 17.25 | 0.87 | 5.31% | 16.46 | 17.27 | 140584 | 23838.91 | 5.37% | 0.00 |
| 2025-01-13 | 16.08 | 16.38 | -0.02 | -0.12% | 15.86 | 16.49 | 76008 | 12325.98 | 2.90% | 0.00 |
| 2025-01-10 | 16.92 | 16.40 | -0.63 | -3.70% | 16.37 | 17.28 | 109071 | 18358.56 | 4.16% | 0.00 |
| 2025-01-09 | 17.02 | 17.03 | -0.22 | -1.28% | 16.92 | 17.41 | 113462 | 19444.46 | 4.33% | 22.00 |
| 2025-01-08 | 17.38 | 17.25 | -0.27 | -1.54% | 16.75 | 17.50 | 160487 | 27460.72 | 6.13% | 22.00 |
| 2025-01-07 | 16.32 | 17.52 | 1.37 | 8.48% | 16.14 | 18.30 | 245897 | 42156.57 | 9.39% | 10.00 |
| 2025-01-06 | 16.09 | 16.15 | -0.05 | -0.31% | 15.85 | 16.49 | 92670 | 14971.29 | 3.54% | 0.00 |
| 2025-01-03 | 17.18 | 16.20 | -0.83 | -4.87% | 16.17 | 17.19 | 153853 | 25547.20 | 5.87% | 0.00 |
| 2025-01-02 | 17.74 | 17.03 | -0.71 | -4.00% | 16.78 | 17.86 | 188867 | 32726.68 | 7.22% | 19.00 |
| 2024-12-31 | 19.06 | 17.74 | -1.40 | -7.31% | 17.70 | 19.18 | 274589 | 50058.20 | 10.50% | 16.00 |
| 2024-12-30 | 19.50 | 19.14 | -0.26 | -1.34% | 18.92 | 19.75 | 203761 | 39453.74 | 7.79% | 13.00 |
| 2024-12-27 | 19.78 | 19.40 | -0.35 | -1.77% | 19.28 | 20.15 | 296355 | 58238.54 | 11.33% | 1.00 |
| 2024-12-26 | 18.97 | 19.75 | 0.67 | 3.51% | 18.91 | 20.26 | 425851 | 84526.90 | 16.29% | 107.00 |
| 2024-12-25 | 19.15 | 19.08 | -0.29 | -1.50% | 18.58 | 19.35 | 280583 | 53385.35 | 10.73% | 3.00 |
| 2024-12-24 | 18.50 | 19.37 | 1.10 | 6.02% | 18.40 | 19.99 | 446715 | 86523.95 | 17.08% | 18.00 |
| 2024-12-23 | 18.75 | 18.27 | -0.95 | -4.94% | 18.18 | 19.43 | 246914 | 46171.06 | 9.44% | 9.00 |
| 2024-12-20 | 17.90 | 19.22 | 1.28 | 7.13% | 17.83 | 19.49 | 384543 | 72641.54 | 14.71% | 13.00 |
| 2024-12-19 | 17.32 | 17.94 | 0.24 | 1.36% | 17.27 | 18.03 | 87191 | 15505.68 | 3.33% | 6.00 |
| 2024-12-18 | 17.62 | 17.70 | 0.15 | 0.85% | 17.31 | 17.95 | 72823 | 12863.38 | 2.79% | 7.00 |
| 2024-12-17 | 17.96 | 17.55 | -0.54 | -2.99% | 17.52 | 18.10 | 84971 | 15090.84 | 3.25% | 50.00 |
| 2024-12-16 | 18.22 | 18.09 | 0.00 | 0.00% | 17.92 | 18.59 | 79126 | 14371.98 | 3.03% | 0.00 |
| 2024-12-13 | 18.52 | 18.09 | -0.62 | -3.31% | 18.04 | 18.59 | 134610 | 24632.70 | 5.15% | 0.00 |
| 2024-12-12 | 18.69 | 18.71 | -0.07 | -0.37% | 18.44 | 18.87 | 127432 | 23738.78 | 4.87% | 0.00 |
| 2024-12-11 | 18.52 | 18.78 | 0.20 | 1.08% | 18.37 | 18.78 | 132081 | 24557.46 | 5.05% | 0.00 |
| 2024-12-10 | 19.07 | 18.58 | -0.08 | -0.43% | 18.57 | 19.25 | 213211 | 40394.70 | 8.15% | 27.00 |
| 2024-12-09 | 18.78 | 18.66 | -0.27 | -1.43% | 18.38 | 19.20 | 174776 | 32684.19 | 6.68% | 50.00 |
| 2024-12-06 | 19.19 | 18.93 | -0.39 | -2.02% | 18.70 | 19.32 | 216264 | 40988.08 | 8.27% | 55.00 |
| 2024-12-05 | 19.23 | 19.32 | 0.40 | 2.11% | 19.04 | 19.88 | 236411 | 45773.76 | 9.04% | 5.00 |
| 2024-12-04 | 19.19 | 18.92 | -0.31 | -1.61% | 18.80 | 19.50 | 248750 | 47453.69 | 9.51% | 0.00 |
| 2024-12-03 | 18.89 | 19.23 | 0.50 | 2.67% | 18.53 | 19.50 | 332249 | 63275.42 | 12.71% | 5.00 |
| 2024-12-02 | 18.22 | 18.73 | 0.41 | 2.24% | 18.22 | 18.94 | 200656 | 37536.51 | 7.67% | 1.00 |
| 2024-11-29 | 18.01 | 18.32 | 0.20 | 1.10% | 17.80 | 18.56 | 164557 | 30001.78 | 6.29% | 48.00 |
| 2024-11-28 | 18.53 | 18.12 | -0.51 | -2.74% | 18.03 | 18.62 | 153041 | 28070.17 | 5.85% | 5.00 |
深证大盘股票行情在线 K线走势图
